Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CVNA
Carvana Co.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
299.73USD+0.783%(+2.33)299,755
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 19, 2025 9:25:30 AM EDT
292.94USD-2.318%(-6.95)21,626
After-hours
May 16, 2025 4:55:30 PM EDT
299.25USD-0.160%(-0.48)351,856
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,9667,6081,17944,431


CVNA Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

CVNA Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

CVNA Jan 16, 2026 Exp. - Max Pain @ $195.00

Puts
Calls


CVNA Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C18.20+2.25%402805-16CVNA260116C00460000
450.00 C20.650%2105-15CVNA260116C00450000
440.00 C21.150%2105-15CVNA260116C00440000
430.00 C00%0CVNA260116C00430000
420.00 C25.00+0.81%141,54705-16CVNA260116C00420000
410.00 C25.93-3.43%1049805-16CVNA260116C00410000
400.00 C29.60+2.07%301,24505-16CVNA260116C00400000
390.00 C37.10+30.82%2556805-14CVNA260116C00390000
380.00 C39.59+19.61%1228005-14CVNA260116C00380000
370.00 C37.00+2.21%2628005-16CVNA260116C00370000
360.00 C45.30+21.77%1021105-14CVNA260116C00360000
350.00 C44.34+4.53%21,36105-16CVNA260116C00350000
340.00 C46.97+2.49%237505-16CVNA260116C00340000
330.00 C48.29-6.61%245905-16CVNA260116C00330000
320.00 C54.30-9.74%322305-15CVNA260116C00320000
310.00 C58.45-9.58%215305-15CVNA260116C00310000
300.00 C64.69+3.34%4637805-16CVNA260116C00300000
290.00 C69.64-7.55%4221505-16CVNA260116C00290000
280.00 C74.64+2.11%486205-16CVNA260116C00280000
270.00 C78.50-8.09%216905-16CVNA260116C00270000
260.00 C90.20+9.20%816705-14CVNA260116C00260000
250.00 C91.12-6.67%846405-16CVNA260116C00250000
240.00 C98.11-4.66%617905-16CVNA260116C00240000
230.00 C108.35+7.76%1259505-14CVNA260116C00230000
220.00 C105.50+12.83%325905-13CVNA260116C00220000
210.00 C115.75-6.71%211705-15CVNA260116C00210000
200.00 C122.46+1.25%1001,09005-16CVNA260116C00200000
195.00 C101.40+27.47%42305-01CVNA260116C00195000
190.00 C121.16+20.74%22205-08CVNA260116C00190000
185.00 C117.41-8.27%1018705-13CVNA260116C00185000
180.00 C129.44+18.21%410305-08CVNA260116C00180000
175.00 C111.60+17.35%22805-07CVNA260116C00175000
170.00 C151.85+25.96%322905-14CVNA260116C00170000
165.00 C147.05+2.83%22105-15CVNA260116C00165000
160.00 C162.05+28.25%218005-14CVNA260116C00160000
155.00 C130.75+5.19%44805-09CVNA260116C00155000
150.00 C157.48+16.05%122205-13CVNA260116C00150000
145.00 C136.56+61.04%45405-09CVNA260116C00145000
140.00 C143.55+88.21%818305-09CVNA260116C00140000
135.00 C182.30+24.06%15605-14CVNA260116C00135000
130.00 C159.05+11.18%223605-12CVNA260116C00130000
125.00 C171.70+6.98%25802-18CVNA260116C00125000
120.00 C150.00+11.34%17405-07CVNA260116C00120000
115.00 C105.75+22.82%23904-11CVNA260116C00115000
110.00 C119.70+69.69%19204-17CVNA260116C00110000
105.00 C124.21+54.20%112804-09CVNA260116C00105000
100.00 C117.30+33.93%63004-10CVNA260116C00100000
95.00 C89.30-39.13%316203-18CVNA260116C00095000
90.00 C217.00+16.75%829105-16CVNA260116C00090000
85.00 C212.00+62.08%599205-08CVNA260116C00085000
80.00 C183.86+10.57%416105-02CVNA260116C00080000
75.00 C189.00+0.35%120605-07CVNA260116C00075000
70.00 C203.20+4.67%411605-09CVNA260116C00070000
65.00 C239.87+45.38%422105-16CVNA260116C00065000
60.00 C254.00+6.72%216105-14CVNA260116C00060000
55.00 C227.35+45.72%417305-08CVNA260116C00055000
50.00 C253.80+2.96%641105-16CVNA260116C00050000
45.00 C241.63+89.47%129005-13CVNA260116C00045000
40.00 C184.50+46.43%5412704-09CVNA260116C00040000
35.00 C164.92+5.92%129004-10CVNA260116C00035000
30.00 C230.00+29.08%118505-01CVNA260116C00030000
25.00 C264.00+12.77%23705-08CVNA260116C00025000
22.50 C250.22-4.86%22805-09CVNA260116C00022500
20.00 C270.00+70.24%110505-08CVNA260116C00020000
17.50 C154.50-2.73%1703-18CVNA260116C00017500
15.00 C201.00+30.94%27304-22CVNA260116C00015000
Puts
StrikePriceChangeVolOILastContract Name
460.00 P00%0CVNA260116P00460000
450.00 P00%0CVNA260116P00450000
440.00 P00%0CVNA260116P00440000
430.00 P00%0CVNA260116P00430000
420.00 P169.96-1.56%3905-05CVNA260116P00420000
410.00 P162.520%1105-07CVNA260116P00410000
400.00 P00%0CVNA260116P00400000
390.00 P176.000%2001-17CVNA260116P00390000
380.00 P147.00+19.51%5102-20CVNA260116P00380000
370.00 P140.700%2002-20CVNA260116P00370000
360.00 P89.37-49.08%1305-14CVNA260116P00360000
350.00 P80.00-22.55%1805-14CVNA260116P00350000
340.00 P107.50-41.00%1705-06CVNA260116P00340000
330.00 P69.50-18.86%89958605-14CVNA260116P00330000
320.00 P64.60-4.65%254805-14CVNA260116P00320000
310.00 P60.60-4.58%223305-16CVNA260116P00310000
300.00 P56.00+0.90%428305-16CVNA260116P00300000
290.00 P50.90-3.56%6814005-16CVNA260116P00290000
280.00 P46.15-1.18%46505-16CVNA260116P00280000
270.00 P43.62-10.89%107105-13CVNA260116P00270000
260.00 P37.36-1.99%1818905-16CVNA260116P00260000
250.00 P33.16-2.47%1224205-16CVNA260116P00250000
240.00 P29.50-4.22%721,11105-16CVNA260116P00240000
230.00 P25.90-3.36%260805-16CVNA260116P00230000
220.00 P23.10-3.67%229805-16CVNA260116P00220000
210.00 P20.60-14.56%2816905-13CVNA260116P00210000
200.00 P17.35-3.07%581,73405-16CVNA260116P00200000
195.00 P16.82+12.13%219405-16CVNA260116P00195000
190.00 P14.80+3.86%234205-16CVNA260116P00190000
185.00 P13.90+3.89%272205-16CVNA260116P00185000
180.00 P13.00-18.24%225405-13CVNA260116P00180000
175.00 P12.05-23.49%3529105-13CVNA260116P00175000
170.00 P10.80-8.47%6025105-16CVNA260116P00170000
165.00 P9.70-4.81%127605-14CVNA260116P00165000
160.00 P9.85+8.84%144005-15CVNA260116P00160000
155.00 P7.89-21.88%29605-14CVNA260116P00155000
150.00 P7.63-9.70%301,35905-16CVNA260116P00150000
145.00 P6.95-8.67%211705-16CVNA260116P00145000
140.00 P6.55-0.76%653805-16CVNA260116P00140000
135.00 P6.30-14.17%318605-15CVNA260116P00135000
130.00 P5.30-3.64%640705-14CVNA260116P00130000
125.00 P5.29+12.55%237405-16CVNA260116P00125000
120.00 P4.95+13.79%1323605-15CVNA260116P00120000
115.00 P4.20-18.92%57905-13CVNA260116P00115000
110.00 P4.00+5.54%318205-15CVNA260116P00110000
105.00 P3.35-11.84%38705-14CVNA260116P00105000
100.00 P3.20-3.03%82,21005-16CVNA260116P00100000
95.00 P3.00-16.67%416705-12CVNA260116P00095000
90.00 P2.44-3.56%5077105-16CVNA260116P00090000
85.00 P2.23+4.69%1224205-16CVNA260116P00085000
80.00 P1.91+9.14%4028005-15CVNA260116P00080000
75.00 P1.60-8.57%167005-14CVNA260116P00075000
70.00 P1.40-3.45%128605-14CVNA260116P00070000
65.00 P1.28+7.56%2812305-14CVNA260116P00065000
60.00 P1.11-14.62%1130205-12CVNA260116P00060000
55.00 P0.79-21.00%18705-14CVNA260116P00055000
50.00 P0.99+23.75%32,99705-15CVNA260116P00050000
45.00 P1.00-16.67%447805-07CVNA260116P00045000
40.00 P0.75+20.97%672105-16CVNA260116P00040000
35.00 P0.77+40.00%12,26705-12CVNA260116P00035000
30.00 P0.42+40.00%63,04205-16CVNA260116P00030000
25.00 P0.55+129.17%486505-14CVNA260116P00025000
22.50 P0.19-29.63%637605-16CVNA260116P00022500
20.00 P0.18-10.00%21,23505-16CVNA260116P00020000
17.50 P0.11-15.38%697105-15CVNA260116P00017500
15.00 P0.110.00%51215,28305-16CVNA260116P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC